Spot 604.87
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.90 | 125.00 | 120.95 | +1.00 | 29.0% | 485 | 29.0% | -0.00 | — | — | 4.50 | — |
| — | 106.90 | 115.00 | 110.95 | +1.00 | 28.2% | 495 | 28.2% | -0.00 | — | — | 4.50 | — |
| — | 101.90 | 108.60 | 105.25 | +1.00 | 27.8% | 500 | 27.8% | -0.00 | — | — | 4.50 | — |
| — | 91.90 | 100.00 | 95.95 | +1.00 | 27.1% | 510 | 27.1% | -0.00 | — | — | 4.50 | — |
| — | 86.90 | 93.70 | 90.30 | +1.00 | 26.9% | 515 | 26.9% | -0.00 | — | — | 4.50 | — |
| — | 72.00 | 78.40 | 75.20 | +1.00 | 26.5% | 530 | 26.5% | -0.00 | — | — | 4.50 | — |
| — | 67.00 | 73.90 | 70.45 | +1.00 | 26.4% | 535 | 26.4% | -0.00 | — | — | 1.80 | — |
| — | 62.10 | 68.80 | 65.45 | +1.00 | 26.5% | 540 | 26.5% | -0.00 | — | — | 4.60 | — |
| — | 54.60 | 60.70 | 57.65 | +0.99 | 26.5% | 547.5 | 26.5% | -0.01 | — | — | 0.90 | — |
| — | 49.70 | 56.50 | 53.10 | +0.98 | 26.4% | 552.5 | 26.4% | -0.02 | 1.35 | 0.05 | 2.65 | — |
| 4 | 47.20 | 53.70 | 50.45 | +0.98 | 26.4% | 555 | 26.4% | -0.02 | 1.48 | 0.20 | 2.75 | — |
| — | 42.30 | 48.70 | 45.50 | +0.97 | 26.2% | 560 | 26.2% | -0.03 | 0.47 | 0.35 | 0.60 | — |
| — | 40.00 | 46.70 | 43.35 | +0.96 | 26.0% | 562.5 | 26.0% | -0.04 | 0.70 | 0.20 | 1.20 | — |
| — | 37.60 | 43.50 | 40.55 | +0.95 | 25.8% | 565 | 25.8% | -0.05 | 0.75 | 0.15 | 1.35 | — |
| — | 35.20 | 41.10 | 38.15 | +0.94 | 25.6% | 567.5 | 25.6% | -0.06 | 0.95 | 0.40 | 1.50 | — |
| — | 32.80 | 38.70 | 35.75 | +0.93 | 25.4% | 570 | 25.4% | -0.07 | 1.27 | 0.45 | 2.10 | — |
| — | 30.40 | 35.00 | 32.70 | +0.91 | 25.1% | 572.5 | 25.1% | -0.09 | 1.30 | 0.60 | 2.00 | — |
| — | 28.20 | 32.70 | 30.45 | +0.90 | 24.9% | 575 | 24.9% | -0.10 | 1.60 | 0.50 | 2.70 | — |
| — | 26.80 | 31.00 | 28.90 | +0.88 | 24.6% | 577.5 | 24.6% | -0.12 | 1.52 | 0.90 | 2.15 | — |
| — | 23.70 | 29.60 | 26.65 | +0.87 | 24.3% | 580 | 24.3% | -0.14 | 1.88 | 1.10 | 2.65 | — |
| — | 21.40 | 26.10 | 23.75 | +0.84 | 24.0% | 582.5 | 24.0% | -0.16 | 2.00 | 1.50 | 2.50 | — |
| — | 19.30 | 25.40 | 22.35 | +0.81 | 23.7% | 585 | 23.7% | -0.19 | 2.20 | 1.75 | 2.65 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 16.60 | 19.70 | 18.15 | +0.76 | 23.2% | 590 | 23.2% | -0.24 | 3.15 | 2.70 | 3.60 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 12.10 | 15.70 | 13.90 | +0.69 | 22.7% | 595 | 22.7% | -0.31 | 4.45 | 4.10 | 4.80 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 8.50 | 12.90 | 10.70 | +0.61 | 22.3% | 600 | 22.3% | -0.39 | 6.20 | 5.90 | 6.50 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 6.30 | 9.20 | 7.75 | +0.52 | 21.9% | 605 | 21.9% | -0.48 | 8.25 | 7.50 | 9.00 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 5.40 | 7.80 | 6.60 | +0.43 | 21.7% | 610 | 21.7% | -0.58 | 11.85 | 10.00 | 13.70 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 3.60 | 5.00 | 4.30 | +0.34 | 21.6% | 615 | 21.6% | -0.67 | 15.00 | 12.90 | 17.10 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 2.50 | 3.60 | 3.05 | +0.26 | 21.6% | 620 | 21.6% | -0.75 | 18.55 | 16.40 | 20.70 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 1.90 | 2.40 | 2.15 | +0.19 | 21.6% | 625 | 21.6% | -0.82 | 22.60 | 20.20 | 25.00 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 0.90 | 1.80 | 1.35 | +0.14 | 21.7% | 630 | 21.7% | -0.87 | 26.25 | 23.50 | 29.00 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 0.15 | 3.70 | 1.93 | +0.10 | 21.9% | 635 | 21.9% | -0.92 | 31.20 | 28.30 | 34.10 | — |
| — | — | — | — | — | — | 637.5 | — | — | — | — | — | — |
| — | 0.05 | 3.90 | 1.98 | +0.07 | 22.1% | 640 | 22.1% | -0.95 | 36.00 | 32.40 | 39.60 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | 0.05 | 3.20 | 1.62 | +0.05 | 22.4% | 645 | 22.4% | -0.97 | 40.55 | 36.50 | 44.60 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | 0.05 | 2.65 | 1.35 | +0.03 | 22.7% | 650 | 22.7% | -0.99 | 45.25 | 41.00 | 49.50 | — |
| — | — | 4.70 | — | +0.02 | 23.0% | 655 | 23.0% | -1.00 | 51.15 | 47.90 | 54.40 | — |
| — | — | — | — | — | — | 657.5 | — | — | — | — | — | — |
| — | — | 4.60 | — | +0.01 | 23.8% | 665 | 23.8% | -1.00 | 60.95 | 57.60 | 64.30 | — |
| — | — | 4.90 | — | +0.01 | 24.2% | 670 | 24.2% | -1.00 | 65.65 | 61.70 | 69.60 | — |
| — | — | 4.50 | — | +0.00 | 24.7% | 675 | 24.7% | -1.00 | 70.60 | 66.60 | 74.60 | — |
| — | — | 4.50 | — | +0.00 | 25.2% | 680 | 25.2% | -1.00 | 75.85 | 72.00 | 79.70 | — |
| — | — | 4.50 | — | +0.00 | 25.8% | 685 | 25.8% | -1.00 | 80.75 | 76.80 | 84.70 | — |
| — | — | 4.50 | — | +0.00 | 27.8% | 700 | 27.8% | -1.00 | 96.05 | 92.30 | 99.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.